Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeport-McMoRan (NY: FCX )

45.08 +1.16 (+2.63%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.103 7.242 6.938 7.048 53,165,732 +0.18(+2.69%)
Feb 26, 2016 7.113 7.200 6.752 6.863 52,362,428 +0.29(+4.35%)
Feb 25, 2016 6.595 6.780 6.272 6.577 38,351,264 -0.07(-1.11%)
Feb 24, 2016 6.226 6.706 6.050 6.651 61,848,156 -0.04(-0.55%)
Feb 23, 2016 6.974 7.150 6.605 6.688 63,910,788 -0.64(-8.70%)
Feb 22, 2016 6.716 7.362 6.392 7.325 81,432,656 +0.93(+14.60%)
Feb 19, 2016 6.448 6.623 6.235 6.392 42,115,076 -0.21(-3.22%)
Feb 18, 2016 6.836 6.854 6.143 6.605 64,652,392 -0.01(-0.14%)
Feb 17, 2016 6.124 7.020 6.097 6.614 112,390,648 +0.73(+12.40%)
Feb 16, 2016 5.376 5.889 5.358 5.884 83,400,752 +0.78(+15.19%)
Feb 12, 2016 4.729 5.108 5.108 5.108 48,289,748 +0.59(+13.09%)
Feb 11, 2016 4.443 4.693 4.295 4.517 41,193,888 -0.08(-1.81%)
Feb 10, 2016 4.572 4.739 4.415 4.600 36,567,560 -0.02(-0.40%)
Feb 09, 2016 4.729 4.970 4.591 4.619 48,401,464 -0.25(-5.12%)
Feb 08, 2016 5.044 5.478 4.776 4.868 70,257,264 -0.38(-7.22%)
Feb 05, 2016 5.145 5.524 5.034 5.247 77,715,864 -0.04(-0.70%)
Feb 04, 2016 4.711 5.561 4.702 5.284 125,901,640 +0.80(+17.94%)
Feb 03, 2016 4.092 4.480 4.027 4.480 47,903,844 +0.46(+11.49%)
Feb 02, 2016 4.249 4.295 3.935 4.018 34,252,316 -0.36(-8.23%)
Feb 01, 2016 4.157 4.448 4.000 4.378 52,294,480 +0.13(+3.04%)
Jan 29, 2016 4.101 4.388 4.037 4.249 45,523,060 +0.17(+4.07%)
Jan 28, 2016 4.434 4.508 3.889 4.083 72,373,344 -0.21(-4.95%)
Jan 27, 2016 3.750 4.693 3.727 4.295 104,037,232 +0.42(+10.71%)
Jan 26, 2016 4.064 4.074 3.538 3.880 99,630,080 +0.24(+6.60%)
Jan 25, 2016 3.575 3.695 3.519 3.639 55,687,736 +0.00(+0.00%)
Jan 22, 2016 4.240 4.295 3.510 3.639 117,829,296 -0.36(-9.01%)
Jan 21, 2016 3.824 4.092 3.667 4.000 66,120,004 +0.24(+6.39%)
Jan 20, 2016 3.482 3.815 3.252 3.760 95,816,640 +0.10(+2.78%)
Jan 19, 2016 4.231 4.231 3.621 3.658 64,738,372 -0.36(-8.97%)
Jan 15, 2016 3.510 4.018 4.018 4.018 79,202,344 +0.14(+3.57%)
Jan 14, 2016 3.519 3.907 3.492 3.880 84,070,936 +0.42(+12.30%)
Jan 13, 2016 3.861 3.954 3.418 3.455 69,866,040 -0.34(-9.00%)
Jan 12, 2016 3.981 4.231 3.372 3.797 153,238,976 -0.18(-4.64%)
Jan 11, 2016 4.988 5.007 3.907 3.981 127,321,888 -1.02(-20.33%)
Jan 08, 2016 5.238 5.274 4.951 4.997 47,971,924 -0.18(-3.57%)
Jan 07, 2016 5.524 5.579 5.016 5.182 72,072,312 -0.52(-9.08%)
Jan 06, 2016 5.884 5.977 5.662 5.699 49,083,012 -0.50(-8.05%)
Jan 05, 2016 6.115 6.217 6.013 6.198 40,841,472 +0.15(+2.44%)
Jan 04, 2016 6.097 6.244 5.819 6.050 46,627,272 -0.20(-3.25%)
Dec 31, 2015 6.180 6.254 6.254 6.254 26,463,030 +0.00(+0.00%)
Dec 30, 2015 6.226 6.411 6.171 6.254 28,579,828 -0.18(-2.87%)
Dec 29, 2015 6.605 6.734 6.337 6.438 38,408,716 +0.11(+1.75%)
Dec 28, 2015 6.771 6.771 6.291 6.328 46,192,220 -0.67(-9.51%)
Dec 24, 2015 6.956 6.993 6.993 6.993 25,142,840 +0.11(+1.61%)
Dec 23, 2015 6.189 6.956 6.189 6.882 82,914,776 +0.95(+16.04%)
Dec 22, 2015 5.801 5.967 5.750 5.930 44,354,760 +0.17(+2.88%)
Dec 21, 2015 5.829 5.986 5.662 5.764 46,298,428 +0.03(+0.48%)
Dec 18, 2015 5.810 5.986 5.616 5.736 103,846,664 +0.08(+1.47%)
Dec 17, 2015 6.069 6.134 5.635 5.653 57,478,036 -0.53(-8.52%)
Dec 16, 2015 6.124 6.337 6.032 6.180 54,356,520 +0.16(+2.61%)
Dec 15, 2015 6.069 6.272 5.967 6.023 51,228,084 +0.06(+0.93%)
Dec 14, 2015 6.328 6.420 5.940 5.967 61,929,432 -0.41(-6.38%)
Dec 11, 2015 6.614 6.734 6.309 6.374 74,973,360 -0.42(-6.25%)
Dec 10, 2015 6.531 6.882 6.401 6.799 51,357,864 +0.34(+5.29%)
Dec 09, 2015 6.429 6.910 6.374 6.457 65,702,404 +0.23(+3.71%)
Dec 08, 2015 6.522 6.522 6.124 6.226 62,557,644 -0.45(-6.78%)
Dec 07, 2015 7.048 7.048 6.642 6.679 49,625,244 -0.57(-7.90%)
Dec 04, 2015 7.067 7.307 6.965 7.251 49,364,524 +0.16(+2.21%)
Dec 03, 2015 7.251 7.371 7.048 7.094 49,194,028 -0.14(-1.92%)
Dec 02, 2015 7.602 7.602 7.205 7.233 48,897,164 -0.46(-6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.